EVS Broadcast Equipment SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	25.900	26.150	25.850	26.000	23.315	6,148
2023-09-26	26.400	26.400	26.000	26.000	23.315	7,755
2023-09-25	27.100	27.100	26.150	26.400	23.674	20,160
2023-09-22	26.950	27.250	26.800	27.050	24.257	8,258
2023-09-21	27.000	27.000	26.700	27.000	24.212	16,208
2023-09-20	26.600	27.350	26.600	27.350	24.526	11,682
2023-09-19	26.400	27.000	26.200	27.000	24.212	23,731
2023-09-18	26.800	26.800	26.400	26.400	23.674	9,446
2023-09-15	26.700	26.900	26.350	26.700	23.943	12,297
2023-09-14	26.300	27.450	26.250	26.650	23.898	55,599
2023-09-13	26.000	26.000	25.700	25.700	23.046	6,600
2023-09-12	26.000	26.000	25.650	26.000	23.315	5,439
2023-09-11	25.800	26.150	25.750	26.050	23.360	12,166
2023-09-08	26.100	26.150	25.450	25.450	22.822	10,286
2023-09-07	25.700	26.250	25.700	26.100	23.405	16,453
2023-09-06	25.950	26.000	25.750	25.750	23.091	11,138
2023-09-05	25.950	25.950	25.700	25.950	23.271	19,077
2023-09-04	25.800	25.950	25.650	25.850	23.181	15,420
2023-09-01	24.750	25.500	24.700	25.450	22.822	8,045
2023-08-31	25.600	25.600	24.850	24.850	22.284	15,497
2023-08-30	25.500	25.700	25.450	25.650	23.001	8,762
2023-08-29	25.750	25.800	25.500	25.550	22.912	8,901
2023-08-28	25.550	25.800	25.550	25.750	23.091	36,526
2023-08-25	25.000	25.450	24.900	25.300	22.688	27,458
2023-08-24	24.900	25.050	24.700	24.950	22.374	15,086
2023-08-23	24.500	24.900	24.350	24.750	22.194	8,630
2023-08-22	25.200	25.400	24.500	24.650	22.105	22,038
2023-08-21	24.200	25.850	24.150	25.000	22.419	61,754
2023-08-18	23.150	24.100	22.850	24.100	21.612	115,267
2023-08-17	22.200	22.500	22.100	22.150	19.863	6,008
2023-08-16	22.200	22.500	22.100	22.200	19.908	16,688
2023-08-15	22.100	22.300	22.100	22.150	19.863	627
2023-08-14	22.150	22.350	22.100	22.100	19.818	3,800
2023-08-11	22.100	22.250	22.100	22.150	19.863	4,551
2023-08-10	22.350	22.350	22.000	22.150	19.863	8,045
2023-08-09	22.300	22.650	22.200	22.400	20.087	14,219
2023-08-08	22.450	22.550	22.200	22.250	19.953	3,057
2023-08-07	21.900	22.600	21.900	22.600	20.266	8,796
2023-08-04	22.250	22.650	22.000	22.100	19.818	19,730
2023-08-03	22.400	22.500	22.200	22.200	19.908	9,860
2023-08-02	22.000	22.400	22.000	22.400	20.087	18,365
2023-08-01	22.100	22.150	22.000	22.000	19.728	3,408
2023-07-31	21.700	22.050	21.700	22.050	19.773	22,960
2023-07-28	21.400	21.800	21.350	21.650	19.415	9,332
2023-07-27	21.350	21.600	21.250	21.450	19.235	4,867
2023-07-26	21.500	21.500	21.250	21.300	19.101	8,115
2023-07-25	21.300	21.700	21.300	21.700	19.459	4,313
2023-07-24	21.750	21.750	21.300	21.300	19.101	5,954
2023-07-21	21.450	21.700	21.450	21.700	19.459	2,025
2023-07-20	21.250	21.700	21.250	21.700	19.459	3,937
2023-07-19	21.950	21.950	21.400	21.400	19.190	8,325
2023-07-18	21.650	21.950	21.550	21.900	19.639	4,973
2023-07-17	21.300	21.650	21.250	21.600	19.370	10,534
2023-07-14	21.050	21.250	21.050	21.250	19.056	2,449
2023-07-13	21.150	21.150	21.050	21.050	18.876	6,019
2023-07-12	21.150	21.150	21.000	21.000	18.832	10,132
2023-07-11	21.050	21.150	21.000	21.000	18.832	5,609
2023-07-10	21.050	21.150	21.000	21.050	18.876	4,020
2023-07-07	21.200	21.250	21.050	21.150	18.966	3,417
2023-07-06	21.300	21.300	21.050	21.050	18.876	7,620

← NewerPage 14 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.6000 EUR
2025-11-26	0.6000 EUR
2025-05-21	0.6000 EUR
2024-11-20	0.5000 EUR
2024-05-22	0.6000 EUR
2023-11-22	0.5000 EUR
2023-05-24	1.1000 EUR
2022-11-23	0.5000 EUR
2022-05-26	1.0000 EUR
2021-11-24	0.5000 EUR
2021-05-27	0.5000 EUR
2021-05-24	0.4355 EUR
2019-11-19	0.5000 EUR
2019-05-27	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.